iShares € Govt Bond 7-10yr UCITS ETF - IBGM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	162.98	162.98	162.98	162.98	162.95	3,507
December 03, 2025	163.87	163.46	163.46	164.03	163.46	5,763
December 02, 2025	164.35	164.38	164.38	164.44	164.35	128
December 01, 2025	164.57	164.28	164.28	164.61	164.28	48
November 28, 2025	164.91	164.49	164.49	164.91	164.35	13
November 27, 2025	164.62	164.39	164.39	164.62	164.39	1,358
November 26, 2025	165.08	164.65	164.65	165.13	164.65	1,050
November 25, 2025	164.82	164.77	164.77	164.84	164.77	26
November 24, 2025	164.79	164.7	164.7	164.79	164.7	3,340
November 21, 2025	162.87	164.47	164.47	165.35	162.87	1,267
November 20, 2025	164.59	164.69	164.69	164.69	164.59	2,047
November 19, 2025	165.28	165.18	165.18	165.3	165.16	1,028
November 18, 2025	165.06	164.78	164.78	165.07	164.78	640
November 17, 2025	164.67	164.69	164.69	164.89	164.67	320
November 14, 2025	165.17	165.09	165.09	165.83	165.03	57
November 13, 2025	166.27	165.35	165.35	166.27	165.35	307
November 12, 2025	168.29	168.29	165.94	168.37	167.24	1,418
November 11, 2025	167.58	167.49	165.15	167.58	167.35	1,942
November 10, 2025	167.01	166.93	164.6	167.05	166.65	12
November 07, 2025	166.08	167.07	167.07	167.24	166.08	591
November 06, 2025	167.29	167.33	167.33	167.38	167.11	79
November 05, 2025	167.45	167.16	167.16	167.45	167.16	225
November 04, 2025	167.43	167.54	167.54	167.57	167.43	176
November 03, 2025	166.9	166.65	166.65	166.93	166.65	45
October 31, 2025	167.44	167.13	167.13	167.44	167.13	1
October 30, 2025	168.09	167.35	167.35	168.09	167.35	116
October 29, 2025	167.49	167.78	167.78	167.78	167.48	1,379
October 28, 2025	167.19	167.02	167.02	167.19	167.02	95
October 27, 2025	165.9	166.07	166.07	166.14	165.9	5,398
October 24, 2025	166.29	166.22	166.22	166.29	165.73	100
October 23, 2025	165.75	166.22	166.22	166.22	165.7	807
October 22, 2025	166.28	165.95	165.95	166.31	165.95	15
October 21, 2025	166.12	165.7	165.7	166.12	165.7	2
October 20, 2025	165.44	165.71	165.71	165.73	165.44	199
October 17, 2025	166.79	166.09	166.09	166.79	165.93	109
October 16, 2025	165.52	165.88	165.88	165.88	165.52	107
October 15, 2025	166.15	165.8	165.8	166.15	165.8	3
October 14, 2025	165.77	165.74	165.74	165.77	165.44	1,128
October 13, 2025	164.74	164.61	164.61	164.74	164.61	1,506
October 10, 2025	164.55	164.96	164.96	164.96	164.55	134
October 09, 2025	164.13	163.92	163.92	164.13	163.76	10
October 08, 2025	163.69	163.73	163.73	163.73	163.69	131
October 07, 2025	163.48	163.48	163.48	163.48	163.48	0
October 06, 2025	163.98	163.43	163.43	163.98	163.43	39
October 03, 2025	164.58	164.4	164.4	164.58	164.34	2
October 02, 2025	164.29	164.43	164.43	164.29	164.29	0
October 01, 2025	164.1	163.97	163.97	164.1	163.97	351
September 30, 2025	164.71	164.3	164.3	164.71	164.3	371
September 29, 2025	164.16	164.43	164.43	164.43	164.16	123
September 26, 2025	163.98	163.78	163.78	163.98	163.78	720
September 25, 2025	163.89	163.88	163.88	163.89	163.88	40
September 24, 2025	164.19	163.88	163.88	164.19	163.72	650
September 23, 2025	164.14	163.83	163.83	164.14	163.83	78,738
September 22, 2025	163.52	163.8	163.8	163.8	163.52	17
September 19, 2025	163.7	163.65	163.65	163.7	163.65	2
September 18, 2025	163.9	163.75	163.75	163.9	163.75	1
September 17, 2025	163.7	163.67	163.67	163.7	163.67	20
September 16, 2025	163.34	163.55	163.55	163.55	163.34	0
September 15, 2025	162.53	163.12	163.12	163.12	162.53	1
September 12, 2025	162.73	162.73	162.73	162.73	162.73	0

iShares € Govt Bond 7-10yr UCITS ETF (IBGM.L) LSE